Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Craft Brew Alliance (NQ: BREW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.890 4.890 4.730 4.800 14,819 -0.04(-0.83%)
Jul 29, 2010 4.880 4.940 4.760 4.840 9,607 +0.03(+0.62%)
Jul 28, 2010 4.780 4.905 4.750 4.810 17,584 -0.04(-0.82%)
Jul 27, 2010 4.960 5.000 4.650 4.850 179,330 -0.17(-3.39%)
Jul 26, 2010 5.000 5.240 4.880 5.020 72,759 +0.02(+0.40%)
Jul 23, 2010 5.000 5.007 4.930 5.000 16,263 +0.06(+1.21%)
Jul 22, 2010 4.970 5.040 4.900 4.940 27,568 -0.06(-1.20%)
Jul 21, 2010 4.970 5.040 4.880 5.000 27,775 +0.10(+2.04%)
Jul 20, 2010 4.930 4.930 4.840 4.900 12,514 +0.02(+0.41%)
Jul 19, 2010 5.000 5.000 4.750 4.880 42,668 -0.12(-2.40%)
Jul 16, 2010 4.970 5.000 4.900 5.000 5,981 +0.09(+1.89%)
Jul 15, 2010 5.000 5.000 4.770 4.907 17,746 -0.02(-0.47%)
Jul 14, 2010 5.000 5.000 4.840 4.930 12,325 +0.00(+0.00%)
Jul 13, 2010 4.770 4.980 4.710 4.930 24,761 +0.30(+6.48%)
Jul 12, 2010 4.600 4.810 4.600 4.630 19,315 +0.08(+1.76%)
Jul 09, 2010 4.570 4.589 4.470 4.550 19,066 +0.05(+1.11%)
Jul 08, 2010 4.720 4.805 4.500 4.500 40,655 -0.32(-6.64%)
Jul 07, 2010 4.700 4.830 4.682 4.820 12,685 +0.13(+2.77%)
Jul 06, 2010 4.890 4.890 4.650 4.690 22,145 +0.05(+1.16%)
Jul 02, 2010 4.520 4.680 4.400 4.636 14,735 +0.09(+1.89%)
Jul 01, 2010 4.710 4.840 4.400 4.550 30,974 -0.05(-1.09%)
Jun 30, 2010 4.340 4.760 4.330 4.600 53,758 +0.23(+5.26%)
Jun 29, 2010 5.010 5.120 4.330 4.370 154,272 -0.55(-11.18%)
Jun 25, 2010 4.840 5.130 4.710 4.920 80,103 +0.11(+2.29%)
Jun 24, 2010 5.000 5.100 4.740 4.810 82,572 -0.19(-3.80%)
Jun 23, 2010 4.650 5.000 4.500 5.000 127,778 +0.33(+7.07%)
Jun 22, 2010 4.190 4.670 4.170 4.670 51,171 +0.53(+12.80%)
Jun 21, 2010 4.200 4.410 4.130 4.140 31,853 -0.06(-1.43%)
Jun 18, 2010 4.000 4.200 4.000 4.200 32,293 +0.24(+6.06%)
Jun 17, 2010 3.980 4.055 3.900 3.960 14,382 -0.05(-1.25%)
Jun 16, 2010 3.880 4.060 3.880 4.010 23,231 +0.11(+2.82%)
Jun 15, 2010 4.020 4.020 3.820 3.900 19,760 -0.10(-2.50%)
Jun 14, 2010 3.980 4.090 3.970 4.000 27,547 +0.06(+1.52%)
Jun 11, 2010 3.900 3.990 3.900 3.940 7,458 +0.04(+1.03%)
Jun 10, 2010 3.890 3.900 3.800 3.900 13,049 +0.08(+2.07%)
Jun 09, 2010 3.840 3.890 3.760 3.821 9,168 -0.07(-1.78%)
Jun 08, 2010 3.900 3.900 3.760 3.890 6,415 +0.00(+0.00%)
Jun 07, 2010 3.800 3.890 3.760 3.890 11,945 +0.09(+2.37%)
Jun 04, 2010 3.760 3.850 3.750 3.800 5,620 +0.04(+1.06%)
Jun 03, 2010 3.880 3.940 3.750 3.760 16,154 -0.19(-4.81%)
Jun 02, 2010 3.950 3.990 3.830 3.950 32,971 +0.00(+0.00%)
Jun 01, 2010 3.740 3.950 3.740 3.950 47,616 +0.28(+7.63%)
May 28, 2010 3.510 3.680 3.530 3.670 30,204 +0.16(+4.56%)
May 27, 2010 3.420 3.538 3.420 3.510 17,086 +0.10(+2.93%)
May 26, 2010 3.550 3.570 3.400 3.410 9,030 -0.14(-3.94%)
May 25, 2010 3.470 3.550 3.420 3.550 18,838 +0.01(+0.28%)
May 24, 2010 3.450 3.550 3.450 3.540 29,599 +0.10(+2.90%)
May 21, 2010 3.300 3.540 3.300 3.440 32,742 +0.08(+2.38%)
May 20, 2010 3.420 3.420 3.150 3.360 17,167 -0.03(-0.88%)
May 19, 2010 3.500 3.550 3.170 3.390 60,976 -0.06(-1.74%)
May 18, 2010 3.190 3.580 2.900 3.450 310,345 +0.50(+16.95%)
May 17, 2010 2.800 3.160 2.771 2.950 97,703 +0.33(+12.60%)
May 14, 2010 2.670 2.720 2.620 2.620 3,584 -0.05(-1.87%)
May 13, 2010 2.760 2.760 2.580 2.670 19,354 -0.06(-2.08%)
May 12, 2010 2.690 2.729 2.658 2.727 56,924 +0.08(+2.89%)
May 11, 2010 2.600 2.682 2.590 2.650 23,688 +0.05(+1.92%)
May 10, 2010 2.520 2.600 2.490 2.600 18,458 +0.00(+0.00%)
May 07, 2010 2.730 2.730 2.480 2.600 29,194 -0.11(-4.06%)
May 06, 2010 2.650 2.710 2.500 2.710 6,912 +0.11(+4.23%)
May 05, 2010 2.580 2.610 2.550 2.600 7,359 +0.03(+1.16%)
May 04, 2010 2.510 2.610 2.500 2.570 7,160 +0.08(+3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.